OpGen Inc. (OPGN)
3.16
-0.24 (-7.06%)
At close: Mar 28, 2025, 1:39 PM
OPGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.20 | 3.40 | 3.05 | 3.40 | 0.18 | 5.59% | 10,469 |
| Mar 26, 2025 | 2.60 | 3.28 | 2.50 | 3.22 | 0.52 | 19.26% | 32,200 |
| Mar 25, 2025 | 2.69 | 2.70 | 2.31 | 2.70 | 0.00 | 0.00% | 7,500 |
| Mar 24, 2025 | 2.68 | 2.70 | 2.20 | 2.70 | 0.00 | 0.00% | 9,600 |
| Mar 21, 2025 | 2.69 | 2.70 | 2.20 | 2.70 | 0.00 | 0.00% | 7,900 |
| Mar 20, 2025 | 2.38 | 2.70 | 2.10 | 2.70 | 0.30 | 12.50% | 28,400 |
| Mar 19, 2025 | 2.00 | 2.40 | 1.99 | 2.40 | 0.30 | 14.29% | 23,500 |
| Mar 18, 2025 | 1.83 | 2.17 | 1.73 | 2.10 | 0.43 | 25.75% | 22,000 |
| Mar 17, 2025 | 1.33 | 1.83 | 1.33 | 1.67 | 0.52 | 45.22% | 18,800 |
| Mar 14, 2025 | 1.65 | 1.65 | 1.15 | 1.15 | -0.53 | -31.55% | 3,000 |
| Mar 13, 2025 | 1.23 | 1.68 | 1.20 | 1.68 | 0.48 | 40.00% | 8,600 |
| Mar 12, 2025 | 0.99 | 1.20 | 0.99 | 1.20 | 0.51 | 73.91% | 4,900 |
| Mar 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 0.84 | 0.84 | 0.69 | 0.69 | -0.30 | -30.30% | 1,700 |
| Mar 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.26 | 35.62% | 200 |
| Mar 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | -0.03 | -3.95% | 500 |
| Mar 4, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | -0.22 | -22.45% | 4,000 |
| Mar 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.09 | 10.11% | 200 |
| Feb 28, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | -0.15 | -14.42% | 1,700 |
| Feb 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 0.01 | 0.97% | 200 |
| Feb 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | -0.02 | -1.90% | 100 |
| Feb 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 1.15 | 1.15 | 0.98 | 1.05 | -0.18 | -14.63% | 2,100 |
| Feb 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | -0.02 | -1.60% | 1,700 |
| Feb 20, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 0.02 | 1.63% | 1,000 |
| Feb 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | -0.11 | -8.21% | 300 |
| Feb 18, 2025 | 1.41 | 1.41 | 1.34 | 1.34 | -0.04 | -2.90% | 1,800 |
| Feb 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00% | 1,000 |
| Feb 13, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 0.01 | 0.73% | 600 |
| Feb 12, 2025 | 1.16 | 1.37 | 1.16 | 1.37 | 0.17 | 14.17% | 3,700 |
| Feb 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | -0.11 | -8.40% | 200 |
| Feb 7, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | 0.06 | 4.80% | 1,500 |
| Feb 6, 2025 | 1.05 | 1.25 | 1.05 | 1.25 | 0.25 | 25.00% | 900 |
| Feb 5, 2025 | 0.92 | 1.05 | 0.92 | 1.00 | 0.06 | 6.38% | 800 |
| Feb 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 1,800 |
| Feb 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 1.07 | 1.07 | 0.94 | 0.94 | -0.15 | -13.76% | 200 |
| Jan 30, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | -0.03 | -2.68% | 600 |
| Jan 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 0.05 | 4.67% | 200 |
| Jan 28, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | -0.08 | -6.96% | 800 |
| Jan 27, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | -0.05 | -4.17% | 1,500 |
| Jan 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 1.16 | 1.26 | 1.16 | 1.20 | 0.04 | 3.45% | 900 |
| Jan 21, 2025 | 1.70 | 1.70 | 1.16 | 1.16 | -0.57 | -32.95% | 3,100 |
| Jan 17, 2025 | 1.44 | 1.78 | 1.44 | 1.73 | 0.29 | 20.14% | 6,400 |
| Jan 16, 2025 | 1.00 | 1.99 | 0.95 | 1.44 | 0.54 | 60.00% | 32,700 |
| Jan 15, 2025 | 0.88 | 1.24 | 0.80 | 0.90 | 0.04 | 4.65% | 17,800 |